Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | INR | 14.47 | 14.68 | 14.17 | 14.22 | 14.22 | +0.17 (+1.21%) | 1,715 |
10 May 2010 | INR | 13 | 14.75 | 13 | 14.05 | 14.05 | -0.05 (-0.35%) | 7,015 |
7 May 2010 | INR | 13.61 | 15.55 | 13.6 | 14.1 | 14.1 | -0.15 (-1.05%) | 5,821 |
6 May 2010 | INR | 13.91 | 14.25 | 13.91 | 14.25 | 14.25 | +0.11 (+0.78%) | 1,655 |
5 May 2010 | INR | 14.34 | 14.45 | 14 | 14.14 | 14.14 | -0.06 (-0.42%) | 8,255 |
4 May 2010 | INR | 14.05 | 14.27 | 13.81 | 14.2 | 14.2 | -0.25 (-1.73%) | 1,681 |
3 May 2010 | INR | 14.76 | 14.8 | 14.45 | 14.45 | 14.45 | -0.21 (-1.43%) | 2,727 |
30 Apr 2010 | INR | 15 | 15.3 | 14.61 | 14.66 | 14.66 | -0.18 (-1.21%) | 8,571 |
29 Apr 2010 | INR | 14.66 | 15.24 | 14.66 | 14.84 | 14.84 | -0.16 (-1.07%) | 12,199 |
28 Apr 2010 | INR | 15.94 | 16.5 | 15 | 15 | 15 | -1.02 (-6.37%) | 11,337 |
27 Apr 2010 | INR | 14.3 | 16.02 | 14.3 | 16.02 | 16.02 | +1.44 (+9.88%) | 65,482 |
26 Apr 2010 | INR | 14 | 14.99 | 13.99 | 14.58 | 14.58 | +1.05 (+7.76%) | 44,786 |
23 Apr 2010 | INR | 13.65 | 13.9 | 13.5 | 13.53 | 13.53 | -0.47 (-3.36%) | 5,146 |
22 Apr 2010 | INR | 13.45 | 14 | 13.4 | 14 | 14 | +0.44 (+3.24%) | 25,770 |
21 Apr 2010 | INR | 13.79 | 13.94 | 13.3 | 13.56 | 13.56 | +0.26 (+1.95%) | 9,395 |
20 Apr 2010 | INR | 13.68 | 13.68 | 13.2 | 13.3 | 13.3 | +0.07 (+0.53%) | 9,599 |
19 Apr 2010 | INR | 13.61 | 13.8 | 13.15 | 13.23 | 13.23 | -0.52 (-3.78%) | 2,873 |
16 Apr 2010 | INR | 14.19 | 14.19 | 13.6 | 13.75 | 13.75 | +0.01 (+0.07%) | 3,062 |
15 Apr 2010 | INR | 14.2 | 14.2 | 13.74 | 13.74 | 13.74 | -0.18 (-1.29%) | 3,948 |
14 Apr 2010 | INR | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | +0.15 (+1.09%) | 0 |
13 Apr 2010 | INR | 14.45 | 14.45 | 13.71 | 13.77 | 13.77 | -0.23 (-1.64%) | 7,848 |
12 Apr 2010 | INR | 13.7 | 14.45 | 13.63 | 14 | 14 | +0.3 (+2.19%) | 5,865 |
9 Apr 2010 | INR | 13.9 | 14 | 13.66 | 13.7 | 13.7 | -0.45 (-3.18%) | 7,657 |
8 Apr 2010 | INR | 14.34 | 14.34 | 13.75 | 14.15 | 14.15 | -0.01 (-0.07%) | 3,303 |
7 Apr 2010 | INR | 13 | 14.5 | 13 | 14.16 | 14.16 | +0.14 (+1.00%) | 10,604 |
6 Apr 2010 | INR | 13.5 | 14.29 | 13.3 | 14.02 | 14.02 | +0.04 (+0.29%) | 10,427 |
5 Apr 2010 | INR | 13.2 | 13.99 | 12.51 | 13.98 | 13.98 | +0.83 (+6.31%) | 10,990 |
2 Apr 2010 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
1 Apr 2010 | INR | 13.28 | 13.28 | 12.76 | 13.15 | 13.15 | +0.28 (+2.18%) | 4,225 |
31 Mar 2010 | INR | 12.41 | 13 | 12.41 | 12.87 | 12.87 | +0.17 (+1.34%) | 3,567 |